ＧＭＯフィナンシャルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,005 | 1,019 | 1,000 | 1,006 | -26 | -2.5% | 237,500 |
| 2015/06/25 | 1,052 | 1,060 | 1,024 | 1,032 | -38 | -3.6% | 425,400 |
| 2015/06/24 | 1,039 | 1,093 | 1,039 | 1,070 | -119 | -10% | 829,700 |
| 2015/06/23 | 1,197 | 1,197 | 1,178 | 1,189 | +9 | +0.8% | 12,500 |
| 2015/06/22 | 1,200 | 1,200 | 1,175 | 1,180 | +21 | +1.8% | 20,500 |
| 2015/06/19 | 1,164 | 1,166 | 1,157 | 1,159 | +8 | +0.7% | 8,000 |
| 2015/06/18 | 1,170 | 1,177 | 1,150 | 1,151 | -18 | -1.5% | 14,500 |
| 2015/06/17 | 1,175 | 1,179 | 1,167 | 1,169 | +2 | +0.2% | 7,600 |
| 2015/06/16 | 1,180 | 1,180 | 1,161 | 1,167 | -13 | -1.1% | 21,700 |
| 2015/06/15 | 1,191 | 1,191 | 1,178 | 1,180 | +4 | +0.3% | 10,500 |
| 2015/06/12 | 1,177 | 1,178 | 1,166 | 1,176 | +18 | +1.6% | 10,100 |
| 2015/06/11 | 1,197 | 1,197 | 1,155 | 1,158 | -12 | -1% | 19,900 |
| 2015/06/10 | 1,148 | 1,212 | 1,130 | 1,170 | +54 | +4.8% | 57,900 |
| 2015/06/09 | 1,138 | 1,138 | 1,111 | 1,116 | -15 | -1.3% | 8,200 |
| 2015/06/08 | 1,144 | 1,144 | 1,128 | 1,131 | +9 | +0.8% | 18,700 |
| 2015/06/05 | 1,129 | 1,135 | 1,112 | 1,122 | +11 | +1% | 7,500 |
| 2015/06/04 | 1,123 | 1,123 | 1,097 | 1,111 | -18 | -1.6% | 4,400 |
| 2015/06/03 | 1,110 | 1,129 | 1,105 | 1,129 | +19 | +1.7% | 4,100 |
| 2015/06/02 | 1,102 | 1,113 | 1,093 | 1,110 | +3 | +0.3% | 6,800 |
| 2015/06/01 | 1,114 | 1,134 | 1,100 | 1,107 | -10 | -0.9% | 8,000 |
| 2015/05/29 | 1,116 | 1,133 | 1,116 | 1,117 | +5 | +0.4% | 5,200 |
| 2015/05/28 | 1,140 | 1,140 | 1,112 | 1,112 | -22 | -1.9% | 5,300 |
| 2015/05/27 | 1,135 | 1,140 | 1,131 | 1,134 | ±0 | ±0% | 1,600 |
| 2015/05/26 | 1,135 | 1,135 | 1,129 | 1,134 | -1 | -0.1% | 2,400 |
| 2015/05/25 | 1,130 | 1,150 | 1,130 | 1,135 | -8 | -0.7% | 7,500 |
| 2015/05/22 | 1,141 | 1,165 | 1,131 | 1,143 | -24 | -2.1% | 6,400 |
| 2015/05/21 | 1,158 | 1,173 | 1,138 | 1,167 | +10 | +0.9% | 11,100 |
| 2015/05/20 | 1,130 | 1,159 | 1,130 | 1,157 | +13 | +1.1% | 20,000 |
| 2015/05/19 | 1,149 | 1,149 | 1,135 | 1,144 | +7 | +0.6% | 8,900 |
| 2015/05/18 | 1,164 | 1,164 | 1,125 | 1,137 | +4 | +0.4% | 8,700 |
| 2015/05/15 | 1,131 | 1,135 | 1,121 | 1,133 | +2 | +0.2% | 7,700 |
| 2015/05/14 | 1,133 | 1,147 | 1,130 | 1,131 | +1 | +0.1% | 17,300 |
| 2015/05/13 | 1,130 | 1,130 | 1,101 | 1,130 | ±0 | ±0% | 9,700 |
| 2015/05/12 | 1,081 | 1,130 | 1,081 | 1,130 | +35 | +3.2% | 15,600 |
| 2015/05/11 | 1,069 | 1,095 | 1,060 | 1,095 | +32 | +3% | 15,800 |
| 2015/05/08 | 1,042 | 1,069 | 1,041 | 1,063 | +22 | +2.1% | 12,700 |
| 2015/05/07 | 1,090 | 1,090 | 1,041 | 1,041 | -44 | -4.1% | 26,500 |
| 2015/05/01 | 1,128 | 1,134 | 1,074 | 1,085 | -43 | -3.8% | 19,000 |
| 2015/04/30 | 1,174 | 1,182 | 1,126 | 1,128 | -44 | -3.8% | 16,300 |
| 2015/04/28 | 1,173 | 1,180 | 1,151 | 1,172 | +15 | +1.3% | 9,900 |
| 2015/04/27 | 1,133 | 1,187 | 1,133 | 1,157 | +27 | +2.4% | 22,400 |
| 2015/04/24 | 1,130 | 1,143 | 1,130 | 1,130 | ±0 | ±0% | 7,400 |
| 2015/04/23 | 1,123 | 1,160 | 1,121 | 1,130 | +14 | +1.3% | 14,500 |
| 2015/04/22 | 1,122 | 1,127 | 1,111 | 1,116 | -4 | -0.4% | 5,400 |
| 2015/04/21 | 1,105 | 1,120 | 1,096 | 1,120 | +20 | +1.8% | 6,800 |
| 2015/04/20 | 1,150 | 1,150 | 1,100 | 1,100 | -55 | -4.8% | 22,800 |
| 2015/04/17 | 1,179 | 1,186 | 1,153 | 1,155 | -23 | -2% | 9,700 |
| 2015/04/16 | 1,180 | 1,188 | 1,163 | 1,178 | +9 | +0.8% | 6,600 |
| 2015/04/15 | 1,192 | 1,192 | 1,163 | 1,169 | -31 | -2.6% | 17,400 |
| 2015/04/14 | 1,178 | 1,202 | 1,174 | 1,200 | +23 | +2% | 16,800 |
2301～
2350
件表示中 / 2359件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯＦＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧＭＯＦＨＤ | 69,100円 | +5.0% | -29.1% | 4.07% | 18.12倍 | 1.75倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| 東海東京 | 47,400円 | +0.9% | +3.3% | 5.06% | 10.80倍 | 0.66倍 |
|
中京地区地盤。対面営業主体の準大手証券。有力地銀との提携戦略推進。富裕層向け営業に注力 |
| ジャフコ Ｇ | 215,100円 | -6.3% | +15.1% | 3.16% | 16.54倍 | 0.87倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
| アイザワ証Ｇ | 171,300円 | +4.3% | -33.0% | 6.36% | 21.28倍 | 1.20倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| ＪＩＡ | 111,200円 | +32.5% | +172.6% | 2.16% | 10.35倍 | 1.03倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
市場注目の銘柄
チャート関連のコラム
